Origin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.19	12.43	12.19	12.23	12.23	0.82%	3,442,169
Oct 29, 2026	12.03	12.23	11.99	12.13	12.13	1.17%	3,874,733
Oct 28, 2026	12.02	12.09	11.88	11.99	11.99	-0.58%	4,662,273
Oct 27, 2026	12.15	12.17	11.96	12.06	12.06	-0.25%	3,366,159
Oct 26, 2026	12.06	12.16	11.97	12.09	12.09	-0.74%	2,934,318
Oct 23, 2026	12.15	12.20	12.04	12.18	12.18	0.74%	2,699,844
Oct 22, 2026	12.05	12.14	11.98	12.09	12.09	0.33%	2,325,795
Oct 21, 2026	12.05	12.22	12.05	12.05	12.05	-	3,100,184
Oct 20, 2026	11.99	12.07	11.89	12.05	12.05	-0.08%	2,156,492
Oct 19, 2026	12.11	12.19	12.01	12.06	12.06	-	2,984,243
Oct 16, 2026	11.99	12.12	11.90	12.06	12.06	1.26%	7,801,784
Oct 15, 2026	11.56	11.94	11.56	11.91	11.91	2.94%	6,764,728
Oct 14, 2026	11.60	11.62	11.44	11.57	11.57	0.17%	2,915,784
Oct 13, 2026	11.40	11.60	11.38	11.55	11.55	2.76%	3,899,410
Oct 12, 2026	11.34	11.35	11.24	11.24	11.24	-1.14%	2,187,425
Oct 9, 2026	11.22	11.37	11.22	11.37	11.37	1.52%	2,794,318
Oct 8, 2026	11.10	11.21	11.09	11.20	11.20	1.73%	2,332,270
Oct 7, 2026	11.02	11.08	10.93	11.01	11.01	-	2,784,271
Oct 6, 2026	10.88	11.04	10.86	11.01	11.01	1.19%	2,825,894
Oct 5, 2026	10.95	10.96	10.83	10.88	10.88	-0.18%	1,185,999
Oct 2, 2026	10.80	10.96	10.80	10.90	10.90	0.65%	2,251,883
Oct 1, 2026	10.95	10.95	10.78	10.83	10.83	-1.37%	2,617,383
Sep 30, 2026	10.82	10.98	10.81	10.98	10.98	1.10%	4,332,368
Sep 29, 2026	10.97	11.02	10.83	10.86	10.86	-0.82%	3,419,986
Sep 28, 2026	10.82	10.97	10.79	10.95	10.95	1.01%	3,931,465
Sep 25, 2026	10.97	11.04	10.84	10.84	10.84	-1.54%	3,207,366
Sep 24, 2026	11.00	11.04	10.88	11.01	11.01	1.38%	3,371,703
Sep 23, 2026	11.20	11.20	10.86	10.86	10.86	-3.12%	5,699,738
Sep 22, 2026	11.52	11.53	11.21	11.21	11.21	-4.02%	4,375,192
Sep 21, 2026	11.62	11.68	11.58	11.68	11.68	0.17%	1,891,374
Sep 18, 2026	11.69	11.81	11.65	11.66	11.66	-0.68%	9,427,023
Sep 17, 2026	12.10	12.10	11.67	11.74	11.74	-0.76%	4,986,752
Sep 16, 2026	11.71	11.93	11.69	11.83	11.83	1.02%	4,666,319
Sep 15, 2026	11.71	11.80	11.58	11.71	11.71	0.43%	4,383,360
Sep 14, 2026	11.53	11.73	11.51	11.66	11.66	0.78%	3,373,732
Sep 11, 2026	11.54	11.65	11.50	11.57	11.57	0.26%	2,847,911
Sep 10, 2026	11.55	11.60	11.42	11.54	11.54	0.44%	5,083,252
Sep 9, 2026	11.44	11.53	11.39	11.49	11.49	1.50%	6,309,153
Sep 8, 2026	11.22	11.42	11.13	11.32	11.32	0.89%	3,077,492
Sep 7, 2026	11.30	11.33	11.21	11.22	11.22	-1.15%	1,943,837
Sep 4, 2026	11.50	11.50	11.29	11.35	11.35	-1.05%	4,046,300
Sep 3, 2026	11.50	11.62	11.44	11.47	11.47	-0.26%	3,936,891
Sep 2, 2026	11.46	11.52	11.38	11.50	11.50	0.88%	5,287,769
Sep 1, 2026	11.62	11.83	11.61	11.70	11.40	0.69%	2,744,331
Aug 31, 2026	11.70	11.74	11.62	11.62	11.32	-0.77%	5,018,287
Aug 28, 2026	11.72	11.81	11.65	11.71	11.41	-	2,578,077
Aug 27, 2026	11.88	11.98	11.68	11.71	11.41	-1.60%	3,385,015
Aug 26, 2026	11.85	11.96	11.81	11.90	11.59	0.34%	4,275,196
Aug 25, 2026	11.71	11.94	11.68	11.86	11.56	0.59%	5,382,393
Aug 24, 2026	11.80	11.84	11.69	11.79	11.49	-0.84%	3,341,047